ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

677
123890/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201500,514295170,2885,2885,2885,2885,1866
20241120,201400,514295170,2885,2885,2885,2885,0
20241120,201300,514295170,2885,2885,2885,2885,0
20241120,201200,514295170,2885,2885,2885,2885,0
20241120,201100,514295170,2885,2885,2885,2885,0
20241120,201000,514295170,2885,2885,2885,2885,0
20241120,200900,514295170,2885,2885,2885,2885,0
20241120,200800,514295170,2885,2885,2885,2885,0
20241120,200700,514295170,2885,2885,2885,2885,0
20241120,200600,514295170,2885,2885,2885,2885,0
20241120,200500,514295170,2885,2885,2885,2885,0
20241120,200400,514295170,2885,2885,2885,2885,0
20241120,200300,514295170,2885,2885,2885,2885,0
20241120,200200,514295170,2885,2885,2885,2885,0
20241120,200100,514295170,2885,2885,2885,2885,0
20241120,200000,514295170,2885,2885,2885,2885,0
20241120,195900,514295170,2885,2885,2885,2885,0
20241120,195800,514295170,2885,2885,2885,2885,0
20241120,195700,514295170,2885,2885,2885,2885,0
20241120,195600,514295170,2885,2885,2885,2885,0
20241120,195500,514295170,2885,2885,2885,2885,0
20241120,195400,514295170,2885,2885,2885,2885,0
20241120,195300,514295170,2885,2885,2885,2885,0
20241120,195200,514295170,2885,2885,2885,2885,0
20241120,195100,514295170,2885,2885,2885,2885,0
20241120,195000,514295170,2885,2885,2885,2885,0
20241120,194900,514295170,2885,2885,2885,2885,0
20241120,194800,514295170,2885,2885,2885,2885,0
20241120,194700,514295170,2885,2885,2885,2885,0
20241120,194600,514295170,2885,2885,2885,2885,0
20241120,194500,514295170,2885,2885,2885,2885,1866
20241120,194400,514295170,2885,2885,2885,2885,0
20241120,194300,514295170,2885,2885,2885,2885,0
20241120,194200,514295170,2885,2885,2885,2885,0
20241120,194100,514295170,2885,2885,2885,2885,0
20241120,194000,514295170,2885,2885,2885,2885,0
20241120,193900,514295170,2885,2885,2885,2885,0
20241120,193800,514295170,2885,2885,2885,2885,0
20241120,193700,514295170,2885,2885,2885,2885,0
20241120,193600,514295170,2885,2885,2885,2885,0
20241120,193500,514295170,2885,2885,2885,2885,0
20241120,193400,514295170,2885,2885,2885,2885,0
20241120,193300,514295170,2885,2885,2885,2885,0
20241120,193200,514295170,2885,2885,2885,2885,0
20241120,193100,514295170,2885,2885,2885,2885,0
20241120,193000,514295170,2885,2885,2885,2885,0
20241120,192900,514295170,2885,2885,2885,2885,0
20241120,192800,514295170,2885,2885,2885,2885,0
20241120,192700,514295170,2885,2885,2885,2885,0
20241120,192600,514295170,2885,2885,2885,2885,0
20241120,192500,514295170,2885,2885,2885,2885,0
20241120,192400,514295170,2885,2885,2885,2885,0
20241120,192300,514295170,2885,2885,2885,2885,0
20241120,192200,514295170,2885,2885,2885,2885,0
20241120,192100,514295170,2885,2885,2885,2885,0
20241120,192000,514295170,2885,2885,2885,2885,0
20241120,191900,514295170,2885,2885,2885,2885,0
20241120,191800,514295170,2885,2885,2885,2885,0
20241120,191700,514295170,2885,2885,2885,2885,0
20241120,191600,514295170,2885,2885,2885,2885,0
20241120,191500,514295170,2885,2885,2885,2885,1866
20241120,191400,514295170,2885,2885,2885,2885,0
20241120,191300,514295170,2885,2885,2885,2885,0
20241120,191200,514295170,2885,2885,2885,2885,0
20241120,191100,514295170,2885,2885,2885,2885,0
20241120,191000,514295170,2885,2885,2885,2885,0
20241120,190900,514295170,2885,2885,2885,2885,0
20241120,190800,514295170,2885,2885,2885,2885,0
20241120,190700,514295170,2885,2885,2885,2885,0
20241120,190600,514295170,2885,2885,2885,2885,0
20241120,190500,514295170,2885,2885,2885,2885,0
20241120,190400,514295170,2885,2885,2885,2885,0
20241120,190300,514295170,2885,2885,2885,2885,0
20241120,190200,514295170,2885,2885,2885,2885,0
20241120,190100,514295170,2885,2885,2885,2885,0
20241120,190000,514295170,2885,2885,2885,2885,0
20241120,185900,514295170,2885,2885,2885,2885,0
20241120,185800,514295170,2885,2885,2885,2885,0
20241120,185700,514295170,2885,2885,2885,2885,0
20241120,185600,514295170,2885,2885,2885,2885,0
20241120,185500,514295170,2885,2885,2885,2885,0
20241120,185400,514295170,2885,2885,2885,2885,0
20241120,185300,514295170,2885,2885,2885,2885,0
20241120,185200,514295170,2885,2885,2885,2885,0
20241120,185100,514295170,2885,2885,2885,2885,0
20241120,185000,514295170,2885,2885,2885,2885,0
20241120,184900,514295170,2885,2885,2885,2885,0
20241120,184800,514295170,2885,2885,2885,2885,0
20241120,184700,514295170,2885,2885,2885,2885,0
20241120,184600,514295170,2885,2885,2885,2885,0
20241120,184500,514295170,2885,2885,2885,2885,1866
20241120,184400,514295170,2885,2885,2885,2885,0
20241120,184300,514295170,2885,2885,2885,2885,0
20241120,184200,514295170,2885,2885,2885,2885,0
20241120,184100,514295170,2885,2885,2885,2885,0
20241120,184000,514295170,2885,2885,2885,2885,0
20241120,183900,514295170,2885,2885,2885,2885,0
20241120,183800,514295170,2885,2885,2885,2885,0
20241120,183700,514295170,2885,2885,2885,2885,0
20241120,183600,514295170,2885,2885,2885,2885,0
20241120,183500,514295170,2885,2885,2885,2885,0
20241120,183400,514295170,2885,2885,2885,2885,0
20241120,183300,514295170,2885,2885,2885,2885,0
20241120,183200,514295170,2885,2885,2885,2885,0
20241120,183100,514295170,2885,2885,2885,2885,0
20241120,183000,514295170,2885,2885,2885,2885,0
20241120,182900,514295170,2885,2885,2885,2885,0
20241120,182800,514295170,2885,2885,2885,2885,0
20241120,182700,514295170,2885,2885,2885,2885,0
20241120,182600,514295170,2885,2885,2885,2885,0
20241120,182500,514295170,2885,2885,2885,2885,0
20241120,182400,514295170,2885,2885,2885,2885,0
20241120,182300,514295170,2885,2885,2885,2885,0
20241120,182200,514295170,2885,2885,2885,2885,0
20241120,182100,514295170,2885,2885,2885,2885,0
20241120,182000,514295170,2885,2885,2885,2885,0
20241120,181900,514295170,2885,2885,2885,2885,0
20241120,181800,514295170,2885,2885,2885,2885,0
20241120,181700,514295170,2885,2885,2885,2885,0
20241120,181600,514295170,2885,2885,2885,2885,0
20241120,181500,514295170,2885,2885,2885,2885,1866
20241120,181400,514295170,2885,2885,2885,2885,0
20241120,181300,514295170,2885,2885,2885,2885,0
20241120,181200,514295170,2885,2885,2885,2885,0
20241120,181100,514295170,2885,2885,2885,2885,0
20241120,181000,514295170,2885,2885,2885,2885,0
20241120,180900,514295170,2885,2885,2885,2885,0
20241120,180800,514295170,2885,2885,2885,2885,0
20241120,180700,514295170,2885,2885,2885,2885,0
20241120,180600,514295170,2885,2885,2885,2885,0
20241120,180500,514295170,2885,2885,2885,2885,0
20241120,180400,514295170,2885,2885,2885,2885,0
20241120,180300,514295170,2885,2885,2885,2885,0
20241120,180200,514295170,2885,2885,2885,2885,0
20241120,180100,514295170,2885,2885,2885,2885,0
20241120,180000,514295170,2885,2885,2885,2885,0
20241120,175900,514295170,2885,2885,2885,2885,0
20241120,175800,514295170,2885,2885,2885,2885,0
20241120,175700,514295170,2885,2885,2885,2885,0
20241120,175600,514295170,2885,2885,2885,2885,0
20241120,175500,514295170,2885,2885,2885,2885,0
20241120,175400,514295170,2885,2885,2885,2885,0
20241120,175300,514295170,2885,2885,2885,2885,0
20241120,175200,514295170,2885,2885,2885,2885,0
20241120,175100,514295170,2885,2885,2885,2885,0
20241120,175000,514295170,2885,2885,2885,2885,0
20241120,174900,514295170,2885,2885,2885,2885,0
20241120,174800,514295170,2885,2885,2885,2885,0
20241120,174700,514295170,2885,2885,2885,2885,0
20241120,174600,514295170,2885,2885,2885,2885,0
20241120,174500,514295170,2885,2885,2885,2885,1866
20241120,174400,514295170,2885,2885,2885,2885,0
20241120,174300,514295170,2885,2885,2885,2885,0
20241120,174200,514295170,2885,2885,2885,2885,0
20241120,174100,514295170,2885,2885,2885,2885,0
20241120,174000,514295170,2885,2885,2885,2885,0
20241120,173900,514295170,2885,2885,2885,2885,0
20241120,173800,514295170,2885,2885,2885,2885,0
20241120,173700,514295170,2885,2885,2885,2885,0
20241120,173600,514295170,2885,2885,2885,2885,0
20241120,173500,514295170,2885,2885,2885,2885,0
20241120,173400,514295170,2885,2885,2885,2885,0
20241120,173300,514295170,2885,2885,2885,2885,0
20241120,173200,514295170,2885,2885,2885,2885,0
20241120,173100,514295170,2885,2885,2885,2885,0
20241120,173000,514295170,2885,2885,2885,2885,0
20241120,172900,514295170,2885,2885,2885,2885,0
20241120,172800,514295170,2885,2885,2885,2885,0
20241120,172700,514295170,2885,2885,2885,2885,0
20241120,172600,514295170,2885,2885,2885,2885,0
20241120,172500,514295170,2885,2885,2885,2885,0
20241120,172400,514295170,2885,2885,2885,2885,0
20241120,172300,514295170,2885,2885,2885,2885,0
20241120,172200,514295170,2885,2885,2885,2885,0
20241120,172100,514295170,2885,2885,2885,2885,0
20241120,172000,514295170,2885,2885,2885,2885,0
20241120,171900,514295170,2885,2885,2885,2885,0
20241120,171800,514295170,2885,2885,2885,2885,0
20241120,171700,514295170,2885,2885,2885,2885,0
20241120,171600,514295170,2885,2885,2885,2885,0
20241120,171500,514295170,2885,2885,2885,2885,1866
20241120,171400,514295170,2885,2885,2885,2885,0
20241120,171300,514295170,2885,2885,2885,2885,0
20241120,171200,514295170,2885,2885,2885,2885,0
20241120,171100,514295170,2885,2885,2885,2885,0
20241120,171000,514295170,2885,2885,2885,2885,0
20241120,170900,514295170,2885,2885,2885,2885,0
20241120,170800,514295170,2885,2885,2885,2885,0
20241120,170700,514295170,2885,2885,2885,2885,0
20241120,170600,514295170,2885,2885,2885,2885,0
20241120,170500,514295170,2885,2885,2885,2885,0
20241120,170400,514295170,2885,2885,2885,2885,0
20241120,170300,514295170,2885,2885,2885,2885,0
20241120,170200,514295170,2885,2885,2885,2885,0
20241120,170100,514295170,2885,2885,2885,2885,0
20241120,170000,514295170,2885,2885,2885,2885,0
20241120,165900,514295170,2885,2885,2885,2885,0
20241120,165800,514295170,2885,2885,2885,2885,0
20241120,165700,514295170,2885,2885,2885,2885,0
20241120,165600,514295170,2885,2885,2885,2885,0
20241120,165500,514295170,2885,2885,2885,2885,0
20241120,165400,514295170,2885,2885,2885,2885,0
20241120,165300,514295170,2885,2885,2885,2885,0
20241120,165200,514295170,2885,2885,2885,2885,0
20241120,165100,514295170,2885,2885,2885,2885,0
20241120,165000,514295170,2885,2885,2885,2885,0
20241120,164900,514295170,2885,2885,2885,2885,0
20241120,164800,514295170,2885,2885,2885,2885,0
20241120,164700,514295170,2885,2885,2885,2885,0
20241120,164600,514295170,2885,2885,2885,2885,0
20241120,164500,514295170,2885,2885,2885,2885,1866
20241120,164400,514295170,2885,2885,2885,2885,0
20241120,164300,514295170,2885,2885,2885,2885,0
20241120,164200,514295170,2885,2885,2885,2885,0
20241120,164100,514295170,2885,2885,2885,2885,0
20241120,164000,514295170,2885,2885,2885,2885,0
20241120,163900,514295170,2885,2885,2885,2885,0
20241120,163800,514295170,2885,2885,2885,2885,0
20241120,163700,514295170,2885,2885,2885,2885,0
20241120,163600,514295170,2885,2885,2885,2885,0
20241120,163500,514295170,2885,2885,2885,2885,0
20241120,163400,514295170,2885,2885,2885,2885,0
20241120,163300,514295170,2885,2885,2885,2885,0
20241120,163200,514295170,2885,2885,2885,2885,0
20241120,163100,514295170,2885,2885,2885,2885,0
20241120,163000,514295170,2885,2885,2885,2885,0
20241120,162900,514295170,2885,2885,2885,2885,0
20241120,162800,514295170,2885,2885,2885,2885,0
20241120,162700,514295170,2885,2885,2885,2885,0
20241120,162600,514295170,2885,2885,2885,2885,0
20241120,162500,514295170,2885,2885,2885,2885,0
20241120,162400,514295170,2885,2885,2885,2885,0
20241120,162300,514295170,2885,2885,2885,2885,0
20241120,162200,514295170,2885,2885,2885,2885,0
20241120,162100,514295170,2885,2885,2885,2885,0
20241120,162000,514295170,2885,2885,2885,2885,0
20241120,161900,514295170,2885,2885,2885,2885,0
20241120,161800,514295170,2885,2885,2885,2885,0
20241120,161700,514295170,2885,2885,2885,2885,0
20241120,161600,514295170,2885,2885,2885,2885,0
20241120,161500,514295170,2885,2885,2885,2885,1866
20241120,161400,514295170,2885,2885,2885,2885,0
20241120,161300,514295170,2885,2885,2885,2885,0
20241120,161200,514295170,2885,2885,2885,2885,0
20241120,161100,514295170,2885,2885,2885,2885,0
20241120,161000,514295170,2885,2885,2885,2885,0
20241120,160900,514295170,2885,2885,2885,2885,0
20241120,160800,514295170,2885,2885,2885,2885,0
20241120,160700,514295170,2885,2885,2885,2885,0
20241120,160600,514295170,2885,2885,2885,2885,0
20241120,160500,514295170,2885,2885,2885,2885,0
20241120,160400,514295170,2885,2885,2885,2885,0
20241120,160300,514295170,2885,2885,2885,2885,0
20241120,160200,514295170,2885,2885,2885,2885,0
20241120,160100,514295170,2885,2885,2885,2885,0
20241120,160000,514295170,2885,2885,2885,2885,0
20241120,155900,514295170,2885,2885,2885,2885,0
20241120,155800,514295170,2885,2885,2885,2885,0
20241120,155700,514295170,2885,2885,2885,2885,0
20241120,155600,514295170,2885,2885,2885,2885,0
20241120,155500,514295170,2885,2885,2885,2885,0
20241120,155400,514295170,2885,2885,2885,2885,0
20241120,155300,514295170,2885,2885,2885,2885,0
20241120,155200,514295170,2885,2885,2885,2885,0
20241120,155100,514295170,2885,2885,2885,2885,0
20241120,155000,514295170,2885,2885,2885,2885,0
20241120,154900,514295170,2885,2885,2885,2885,0
20241120,154800,514295170,2885,2885,2885,2885,0
20241120,154700,514295170,2885,2885,2885,2885,0
20241120,154600,514295170,2885,2885,2885,2885,0
20241120,154500,514295170,2885,2885,2885,2885,1866
20241120,154400,514295170,2885,2885,2885,2885,0
20241120,154300,514295170,2885,2885,2885,2885,0
20241120,154200,514295170,2885,2885,2885,2885,0
20241120,154100,514295170,2885,2885,2885,2885,0
20241120,154000,514295170,2885,2885,2885,2885,0
20241120,153900,514295170,2885,2885,2885,2885,0
20241120,153800,514295170,2885,2885,2885,2885,0
20241120,153700,514295170,2885,2885,2885,2885,0
20241120,153600,514295170,2885,2885,2885,2885,0
20241120,153500,514295170,2885,2885,2885,2885,0
20241120,153400,514295170,2885,2885,2885,2885,0
20241120,153300,514295170,2885,2885,2885,2885,0
20241120,153200,514295170,2885,2885,2885,2885,0
20241120,153100,514295170,2885,2885,2885,2885,0
20241120,153000,514295170,2885,2885,2885,2885,1866
20241120,152900,508911760,2890,2890,2890,2890,0
20241120,152800,508911760,2890,2890,2890,2890,0
20241120,152700,508911760,2890,2890,2890,2890,0
20241120,152600,508911760,2890,2890,2890,2890,0
20241120,152500,508911760,2890,2890,2890,2890,0
20241120,152400,508911760,2890,2890,2890,2890,0
20241120,152300,508911760,2890,2890,2890,2890,0
20241120,152200,508911760,2890,2890,2890,2890,0
20241120,152100,508911760,2890,2890,2890,2890,0
20241120,152000,508911760,2890,2890,2890,2890,0
20241120,151900,508911760,2890,2890,2890,2890,12
20241120,151800,508877080,2890,2895,2895,2885,1478
20241120,151700,504610645,2885,2895,2895,2885,42
20241120,151600,504489345,2885,2885,2895,2885,47
20241120,151500,504353700,2895,2890,2895,2890,1868
20241120,151400,498947340,2885,2885,2890,2885,859
20241120,151300,496469080,2885,2890,2890,2885,5
20241120,151200,496454635,2885,2890,2890,2885,5
20241120,151100,496440195,2890,2890,2890,2885,16
20241120,151000,496393960,2890,2880,2890,2880,101
20241120,150900,496102080,2890,2880,2890,2880,3
20241120,150800,496093430,2890,2890,2890,2880,25
20241120,150700,496021190,2890,2890,2890,2880,52
20241120,150600,495870930,2890,2890,2890,2890,94
20241120,150500,495599270,2890,2890,2895,2880,562
20241120,150400,493977185,2880,2890,2890,2880,309
20241120,150300,493084195,2890,2880,2890,2880,9155
20241120,150200,466717785,2880,2880,2880,2880,2
20241120,150100,466712025,2885,2885,2890,2885,808
20241120,150000,464380935,2885,2885,2890,2885,4
20241120,145900,464369385,2890,2885,2890,2885,957
20241120,145800,461605940,2890,2885,2890,2885,1236
20241120,145700,458034080,2885,2885,2885,2885,102
20241120,145600,457739810,2890,2890,2890,2890,178
20241120,145500,457225390,2885,2885,2885,2885,1
20241120,145400,457222505,2885,2885,2885,2885,4
20241120,145300,457210965,2885,2885,2885,2885,1
20241120,145200,457208080,2880,2880,2880,2880,1
20241120,145100,457205200,2890,2890,2890,2880,1559
20241120,145000,452699710,2880,2890,2890,2880,2
20241120,144900,452693940,2880,2880,2880,2880,302
20241120,144800,451824180,2890,2880,2890,2880,15
20241120,144700,451780840,2885,2885,2885,2885,431
20241120,144600,450537405,2880,2885,2885,2880,16
20241120,144500,450491255,2880,2885,2885,2880,23
20241120,144400,450424905,2880,2885,2885,2880,4
20241120,144300,450413375,2880,2885,2885,2880,9
20241120,144200,450387415,2880,2880,2880,2880,11
20241120,144100,450355735,2880,2880,2880,2880,2
20241120,144000,450349975,2885,2880,2885,2880,2
20241120,143900,450344210,2880,2880,2880,2880,6
20241120,143800,450326930,2880,2880,2880,2880,1
20241120,143700,450324050,2885,2880,2885,2880,322
20241120,143600,449396580,2880,2880,2880,2880,303
20241120,143500,448523940,2880,2880,2880,2880,1
20241120,143400,448521060,2880,2880,2880,2880,1
20241120,143300,448518180,2880,2880,2880,2880,3
20241120,143200,448509540,2880,2890,2890,2880,601
20241120,143100,446772660,2890,2880,2890,2880,9
20241120,143000,446746670,2885,2880,2885,2880,81
20241120,142900,446512990,2880,2880,2880,2880,3
20241120,142800,446504350,2890,2885,2890,2885,150
20241120,142700,446071590,2880,2885,2885,2880,41
20241120,142600,445953505,2880,2880,2880,2880,2
20241120,142500,445947745,2880,2880,2880,2880,1
20241120,142400,445944865,2885,2880,2885,2880,956
20241120,142300,443186810,2880,2885,2885,2880,598
20241120,142200,441461590,2885,2885,2885,2885,1
20241120,142100,441458705,2885,2885,2885,2885,202
20241120,142000,440875935,2885,2885,2885,2885,0
20241120,141900,440875935,2885,2885,2885,2885,54
20241120,141800,440720145,2885,2890,2890,2885,23
20241120,141700,440653765,2890,2890,2890,2890,356
20241120,141600,439624925,2885,2885,2885,2885,343
20241120,141500,438635370,2885,2890,2890,2885,52
20241120,141400,438485300,2885,2890,2890,2885,1584
20241120,141300,433912540,2890,2890,2890,2890,0
20241120,141200,433912540,2890,2890,2890,2890,11
20241120,141100,433880750,2890,2885,2890,2880,3679
20241120,141000,423268230,2890,2885,2890,2885,4521
20241120,140900,410203410,2885,2885,2885,2885,50
20241120,140800,410059160,2885,2885,2885,2885,823
20241120,140700,407684805,2885,2885,2885,2885,1002
20241120,140600,404794035,2885,2885,2885,2885,100
20241120,140500,404505535,2885,2885,2885,2885,10
20241120,140400,404476685,2885,2885,2885,2885,0
20241120,140300,404476685,2885,2885,2885,2885,5
20241120,140200,404462260,2885,2885,2885,2885,0
20241120,140100,404462260,2885,2885,2885,2885,50
20241120,140000,404318010,2885,2880,2885,2880,14
20241120,135900,404277665,2885,2885,2885,2885,2
20241120,135800,404271895,2885,2885,2885,2885,0
20241120,135700,404271895,2885,2885,2885,2885,5
20241120,135600,404257470,2885,2885,2885,2885,406
20241120,135500,403086160,2885,2885,2885,2885,499
20241120,135400,401646545,2885,2885,2885,2885,501
20241120,135300,400201160,2885,2890,2890,2885,2
20241120,135200,400195385,2890,2890,2890,2890,0
20241120,135100,400195385,2890,2890,2890,2890,1
20241120,135000,400192495,2885,2885,2885,2885,0
20241120,134900,400192495,2885,2885,2885,2885,0
20241120,134800,400192495,2885,2885,2885,2885,5
20241120,134700,400178070,2885,2885,2885,2885,53
20241120,134600,400025165,2885,2885,2885,2885,42
20241120,134500,399903995,2890,2885,2890,2885,1050
20241120,134400,396874495,2885,2885,2890,2885,9
20241120,134300,396848520,2885,2885,2885,2885,50
20241120,134200,396704270,2885,2885,2885,2885,300
20241120,134100,395838770,2880,2880,2880,2880,0
20241120,134000,395838770,2880,2880,2880,2880,0
20241120,133900,395838770,2880,2880,2880,2880,0
20241120,133800,395838770,2880,2880,2880,2880,1000
20241120,133700,392958770,2885,2880,2885,2880,3
20241120,133600,392950125,2880,2880,2880,2880,2
20241120,133500,392944365,2880,2880,2880,2880,2
20241120,133400,392938605,2885,2885,2885,2885,1
20241120,133300,392935720,2885,2885,2885,2885,0
20241120,133200,392935720,2885,2885,2885,2885,1542
20241120,133100,388487050,2885,2885,2885,2885,0
20241120,133000,388487050,2885,2885,2885,2885,50
20241120,132900,388342800,2885,2885,2885,2885,6
20241120,132800,388325490,2885,2885,2885,2885,7
20241120,132700,388305295,2885,2885,2885,2885,9
20241120,132600,388279330,2880,2885,2885,2880,79
20241120,132500,388051765,2885,2885,2885,2885,0
20241120,132400,388051765,2885,2885,2885,2885,25
20241120,132300,387979640,2885,2885,2885,2885,0
20241120,132200,387979640,2885,2885,2885,2885,1
20241120,132100,387976755,2885,2885,2885,2885,1
20241120,132000,387973870,2880,2880,2880,2880,0
20241120,131900,387973870,2880,2885,2885,2880,901
20241120,131800,385378985,2885,2885,2885,2885,40
20241120,131700,385263585,2885,2885,2885,2885,0
20241120,131600,385263585,2885,2885,2885,2885,1
20241120,131500,385260700,2885,2885,2885,2885,0
20241120,131400,385260700,2885,2885,2885,2885,0
20241120,131300,385260700,2885,2885,2885,2885,501
20241120,131200,383815315,2885,2880,2885,2880,12
20241120,131100,383780740,2880,2880,2880,2880,3
20241120,131000,383772100,2880,2880,2880,2880,1
20241120,130900,383769220,2880,2880,2880,2880,1
20241120,130800,383766340,2875,2875,2875,2875,0
20241120,130700,383766340,2875,2875,2875,2875,0
20241120,130600,383766340,2875,2875,2875,2875,0
20241120,130500,383766340,2875,2875,2875,2875,0
20241120,130400,383766340,2875,2885,2885,2875,31
20241120,130300,383677205,2885,2885,2885,2885,50
20241120,130200,383532955,2885,2885,2885,2885,1
20241120,130100,383530070,2885,2885,2885,2885,365
20241120,130000,382477045,2885,2885,2885,2885,805
20241120,125900,380154620,2885,2885,2885,2885,1
20241120,125800,380151735,2885,2880,2885,2880,110
20241120,125700,379834390,2880,2880,2880,2880,88
20241120,125600,379580950,2880,2880,2880,2880,40
20241120,125500,379465750,2880,2880,2880,2880,1116
20241120,125400,376251670,2880,2880,2880,2880,1429
20241120,125300,372136150,2885,2885,2885,2885,52
20241120,125200,371986130,2885,2885,2885,2885,27
20241120,125100,371908235,2885,2885,2885,2885,0
20241120,125000,371908235,2885,2885,2885,2885,20
20241120,124900,371850535,2885,2885,2885,2885,8
20241120,124800,371827455,2885,2885,2885,2885,22
20241120,124700,371763985,2885,2885,2885,2885,4
20241120,124600,371752445,2885,2885,2885,2885,0
20241120,124500,371752445,2885,2885,2885,2885,3
20241120,124400,371743790,2885,2885,2885,2885,30
20241120,124300,371657240,2885,2885,2885,2885,0
20241120,124200,371657240,2885,2885,2885,2885,2
20241120,124100,371651470,2880,2880,2880,2880,31
20241120,124000,371562190,2875,2875,2875,2875,0
20241120,123900,371562190,2875,2875,2875,2875,0
20241120,123800,371562190,2875,2875,2875,2875,0
20241120,123700,371562190,2875,2875,2875,2875,0
20241120,123600,371562190,2875,2875,2875,2875,0
20241120,123500,371562190,2875,2880,2880,2875,184
20241120,123400,371033180,2885,2885,2885,2885,2
20241120,123300,371027410,2885,2885,2885,2885,11
20241120,123200,370995675,2885,2875,2885,2875,3
20241120,123100,370987030,2880,2880,2880,2880,4
20241120,123000,370975510,2885,2885,2885,2885,0
20241120,122900,370975510,2885,2885,2885,2885,1
20241120,122800,370972625,2890,2885,2890,2885,2
20241120,122700,370966850,2890,2885,2890,2885,401
20241120,122600,369809960,2885,2885,2885,2885,1334
20241120,122500,365961370,2885,2885,2885,2885,0
20241120,122400,365961370,2885,2885,2885,2885,5
20241120,122300,365946945,2885,2880,2885,2880,42
20241120,122200,365825880,2880,2880,2880,2880,54
20241120,122100,365670360,2880,2880,2880,2875,188
20241120,122000,365129850,2875,2875,2875,2875,501
20241120,121900,363689475,2885,2885,2885,2885,6
20241120,121800,363672165,2875,2885,2885,2875,12
20241120,121700,363637645,2885,2880,2885,2875,31
20241120,121600,363548420,2890,2890,2890,2890,0
20241120,121500,363548420,2890,2880,2890,2870,30343
20241120,121400,276151240,2880,2880,2880,2880,400
20241120,121300,274999240,2880,2875,2880,2875,2260
20241120,121200,268501690,2880,2880,2880,2880,1
20241120,121100,268498810,2880,2875,2880,2875,110
20241120,121000,268182510,2880,2880,2880,2880,50
20241120,120900,268038510,2880,2880,2880,2880,1
20241120,120800,268035630,2875,2875,2875,2875,48
20241120,120700,267897630,2880,2880,2880,2880,0
20241120,120600,267897630,2880,2880,2880,2880,15
20241120,120500,267854430,2880,2880,2880,2880,34
20241120,120400,267756510,2880,2880,2880,2880,118
20241120,120300,267416670,2875,2875,2875,2875,1313
20241120,120200,263641795,2875,2875,2875,2875,302
20241120,120100,262773545,2870,2880,2880,2870,753
20241120,120000,260608465,2875,2875,2875,2875,20
20241120,115900,260550965,2880,2875,2880,2875,40
20241120,115800,260435865,2880,2880,2880,2880,5
20241120,115700,260421465,2880,2880,2880,2880,0
20241120,115600,260421465,2880,2880,2880,2880,0
20241120,115500,260421465,2880,2880,2880,2880,73
20241120,115400,260211225,2880,2880,2880,2880,0
20241120,115300,260211225,2880,2880,2880,2880,1
20241120,115200,260208345,2875,2875,2875,2875,0
20241120,115100,260208345,2875,2875,2875,2875,2
20241120,115000,260202595,2880,2880,2880,2880,16
20241120,114900,260156515,2880,2880,2880,2880,0
20241120,114800,260156515,2880,2880,2880,2880,0
20241120,114700,260156515,2880,2880,2880,2880,2
20241120,114600,260150755,2880,2875,2880,2875,43
20241120,114500,260026930,2875,2875,2875,2875,0
20241120,114400,260026930,2875,2875,2875,2875,50
20241120,114300,259883180,2875,2875,2880,2875,3328
20241120,114200,250313555,2875,2875,2875,2875,44
20241120,114100,250187055,2875,2875,2875,2875,1
20241120,114000,250184180,2875,2875,2875,2870,262
20241120,113900,249431900,2875,2875,2875,2875,65
20241120,113800,249245025,2875,2875,2875,2875,57
20241120,113700,249081150,2875,2875,2875,2875,22
20241120,113600,249017900,2875,2875,2875,2875,1355
20241120,113500,245122275,2875,2875,2875,2875,111
20241120,113400,244803150,2875,2875,2875,2875,6
20241120,113300,244785900,2880,2870,2880,2870,64
20241120,113200,244602020,2870,2870,2870,2870,0
20241120,113100,244602020,2870,2870,2870,2870,0
20241120,113000,244602020,2870,2870,2870,2870,35
20241120,112900,244501570,2880,2880,2880,2880,2
20241120,112800,244495810,2880,2880,2880,2880,50
20241120,112700,244351810,2880,2880,2880,2880,1
20241120,112600,244348930,2880,2875,2880,2875,80
20241120,112500,244118680,2875,2880,2880,2875,1010
20241120,112400,241214880,2880,2880,2880,2880,50
20241120,112300,241070880,2880,2880,2880,2880,1
20241120,112200,241068000,2880,2880,2880,2880,10
20241120,112100,241039200,2880,2880,2880,2880,25
20241120,112000,240967200,2880,2880,2880,2880,16
20241120,111900,240921120,2880,2880,2880,2880,3
20241120,111800,240912480,2880,2880,2880,2880,94
20241120,111700,240641760,2880,2875,2880,2875,221
20241120,111600,240006375,2875,2875,2875,2875,1
20241120,111500,240003500,2875,2870,2875,2870,22
20241120,111400,239940350,2875,2875,2880,2875,25577
20241120,111300,166406450,2875,2880,2880,2875,4
20241120,111200,166394935,2880,2880,2880,2880,8
20241120,111100,166371895,2880,2880,2880,2880,37
20241120,111000,166265335,2875,2875,2875,2875,297
20241120,110900,165411460,2880,2880,2880,2880,99
20241120,110800,165126340,2880,2875,2880,2875,10
20241120,110700,165097575,2880,2880,2880,2880,1005
20241120,110600,162203175,2880,2880,2880,2880,401
20241120,110500,161048295,2880,2880,2880,2880,228
20241120,110400,160391655,2880,2875,2880,2875,121
20241120,110300,160043675,2875,2875,2875,2875,100
20241120,110200,159756175,2880,2880,2880,2880,5
20241120,110100,159741775,2880,2875,2880,2875,372
20241120,110000,158672265,2880,2880,2880,2880,13
20241120,105900,158634825,2880,2880,2880,2880,100
20241120,105800,158346825,2880,2880,2880,2880,27
20241120,105700,158269065,2880,2880,2880,2880,3
20241120,105600,158260425,2880,2880,2880,2880,0
20241120,105500,158260425,2880,2875,2880,2875,50
20241120,105400,158116575,2875,2875,2875,2875,248
20241120,105300,157403575,2875,2875,2875,2875,3
20241120,105200,157394950,2875,2875,2875,2875,2
20241120,105100,157389200,2880,2880,2880,2880,2
20241120,105000,157383440,2880,2875,2880,2875,52
20241120,104900,157233930,2875,2880,2880,2875,106
20241120,104800,156929155,2880,2880,2880,2880,0
20241120,104700,156929155,2880,2880,2880,2880,14
20241120,104600,156888835,2880,2880,2880,2880,32
20241120,104500,156796675,2880,2875,2880,2870,2608
20241120,104400,149296005,2875,2870,2875,2870,1729
20241120,104300,144333630,2875,2875,2875,2875,0
20241120,104200,144333630,2875,2875,2875,2875,30
20241120,104100,144247380,2875,2870,2875,2870,33
20241120,104000,144152660,2870,2870,2870,2870,0
20241120,103900,144152660,2870,2870,2870,2870,3100
20241120,103800,135255660,2870,2870,2870,2870,505
20241120,103700,133806310,2875,2875,2875,2875,54
20241120,103600,133651060,2870,2870,2875,2870,81
20241120,103500,133418585,2875,2875,2875,2875,1
20241120,103400,133415710,2875,2875,2875,2875,8
20241120,103300,133392710,2875,2870,2875,2870,12
20241120,103200,133358215,2875,2875,2875,2875,3
20241120,103100,133349590,2870,2875,2875,2870,101
20241120,103000,133059665,2880,2880,2880,2875,70
20241120,102900,132858315,2880,2880,2880,2880,600
20241120,102800,131130315,2880,2880,2880,2880,100
20241120,102700,130842315,2875,2870,2875,2870,692
20241120,102600,128854560,2875,2875,2875,2875,103
20241120,102500,128558435,2875,2875,2875,2875,0
20241120,102400,128558435,2875,2875,2875,2875,202
20241120,102300,127977685,2875,2870,2875,2870,45
20241120,102200,127848525,2875,2875,2875,2875,312
20241120,102100,126951525,2875,2875,2875,2875,3
20241120,102000,126942900,2875,2875,2875,2875,5
20241120,101900,126928525,2875,2875,2875,2875,1
20241120,101800,126925650,2875,2880,2880,2875,63
20241120,101700,126744460,2880,2880,2880,2880,1
20241120,101600,126741580,2875,2875,2875,2875,460
20241120,101500,125419080,2880,2880,2880,2880,35
20241120,101400,125318280,2880,2880,2880,2880,64
20241120,101300,125133960,2880,2880,2880,2880,35
20241120,101200,125033160,2875,2880,2880,2875,40
20241120,101100,124918110,2875,2875,2880,2875,55
20241120,101000,124759980,2880,2875,2880,2875,58
20241120,100900,124592985,2875,2880,2880,2875,88
20241120,100800,124339555,2880,2875,2880,2870,651
20241120,100700,122467970,2875,2875,2875,2870,340
20241120,100600,121491550,2875,2875,2875,2875,1
20241120,100500,121488675,2875,2875,2875,2875,0
20241120,100400,121488675,2875,2875,2875,2875,30
20241120,100300,121402425,2875,2875,2875,2870,118
20241120,100200,121063750,2875,2875,2875,2875,41
20241120,100100,120945875,2870,2870,2870,2870,0
20241120,100000,120945875,2870,2870,2870,2865,135
20241120,095900,120558475,2875,2880,2880,2870,684
20241120,095800,118590020,2880,2880,2880,2880,20
20241120,095700,118532420,2880,2880,2880,2880,27
20241120,095600,118454660,2880,2875,2880,2875,16
20241120,095500,118408595,2870,2880,2880,2870,1662
20241120,095400,113630270,2875,2875,2875,2875,178
20241120,095300,113118520,2875,2875,2880,2875,4207
20241120,095200,101022530,2875,2875,2875,2875,116
20241120,095100,100689030,2875,2870,2875,2870,501
20241120,095000,99251150,2875,2875,2875,2875,4
20241120,094900,99239650,2875,2875,2875,2875,1
20241120,094800,99236775,2870,2875,2875,2870,110
20241120,094700,98920575,2875,2875,2875,2875,1478
20241120,094600,94671325,2875,2875,2875,2875,501
20241120,094500,93230950,2875,2870,2875,2870,4961
20241120,094400,78989050,2870,2870,2870,2870,2
20241120,094300,78983310,2870,2865,2870,2865,249
20241120,094200,78269730,2870,2870,2870,2865,111
20241120,094100,77951660,2865,2870,2870,2865,222
20241120,094000,77314525,2870,2870,2870,2865,307
20241120,093900,76433940,2870,2865,2870,2865,781
20241120,093800,74196280,2865,2865,2865,2865,15
20241120,093700,74153305,2865,2865,2865,2865,2
20241120,093600,74147575,2865,2865,2865,2860,44
20241120,093500,74021700,2865,2865,2865,2860,460
20241120,093400,72705535,2865,2865,2865,2865,192
20241120,093300,72155455,2865,2865,2865,2860,163
20241120,093200,71688465,2865,2860,2865,2860,17
20241120,093100,71639770,2865,2870,2870,2865,970
20241120,093000,68860630,2870,2870,2870,2865,226
20241120,092900,68213080,2870,2870,2870,2870,27
20241120,092800,68135590,2870,2870,2875,2865,85
20241120,092700,67891630,2875,2865,2875,2865,2153
20241120,092600,61712995,2865,2865,2865,2865,300
20241120,092500,60853495,2865,2865,2870,2865,3201
20241120,092400,51682615,2870,2870,2870,2870,662
20241120,092300,49782675,2870,2870,2875,2870,629
20241120,092200,47977380,2870,2875,2875,2865,64
20241120,092100,47793615,2870,2865,2870,2860,2312
20241120,092000,41164300,2865,2860,2865,2855,3416
20241120,091900,31394440,2860,2865,2865,2860,21
20241120,091800,31334360,2855,2860,2865,2855,2423
20241120,091700,24405135,2860,2860,2860,2855,111
20241120,091600,24087680,2855,2855,2860,2850,1112
20241120,091500,20913505,2855,2855,2855,2855,23
20241120,091400,20847840,2855,2860,2860,2855,517
20241120,091300,19371775,2860,2860,2860,2860,544
20241120,091200,17815935,2860,2860,2860,2860,0
20241120,091100,17815935,2860,2860,2860,2860,37
20241120,091000,17710115,2860,2855,2860,2850,316
20241120,090900,16808880,2855,2855,2855,2855,353
20241120,090800,15801065,2855,2855,2855,2855,3
20241120,090700,15792500,2860,2860,2860,2855,48
20241120,090600,15655400,2845,2855,2860,2845,688
20241120,090500,13691815,2855,2855,2855,2850,772
20241120,090400,11489270,2855,2855,2855,2855,123
20241120,090300,11138105,2855,2855,2855,2845,2245
20241120,090200,4747820,2845,2845,2855,2845,462
20241120,090100,3432375,2855,2850,2855,2845,102
20241120,090000,3141750,2845,2845,2850,2845,1104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201500 514295170 2885 2885 2885 2885 1866
3 20241120 201400 514295170 2885 2885 2885 2885 0
4 20241120 201300 514295170 2885 2885 2885 2885 0
5 20241120 201200 514295170 2885 2885 2885 2885 0
6 20241120 201100 514295170 2885 2885 2885 2885 0
7 20241120 201000 514295170 2885 2885 2885 2885 0
8 20241120 200900 514295170 2885 2885 2885 2885 0
9 20241120 200800 514295170 2885 2885 2885 2885 0
10 20241120 200700 514295170 2885 2885 2885 2885 0
11 20241120 200600 514295170 2885 2885 2885 2885 0
12 20241120 200500 514295170 2885 2885 2885 2885 0
13 20241120 200400 514295170 2885 2885 2885 2885 0
14 20241120 200300 514295170 2885 2885 2885 2885 0
15 20241120 200200 514295170 2885 2885 2885 2885 0
16 20241120 200100 514295170 2885 2885 2885 2885 0
17 20241120 200000 514295170 2885 2885 2885 2885 0
18 20241120 195900 514295170 2885 2885 2885 2885 0
19 20241120 195800 514295170 2885 2885 2885 2885 0
20 20241120 195700 514295170 2885 2885 2885 2885 0
21 20241120 195600 514295170 2885 2885 2885 2885 0
22 20241120 195500 514295170 2885 2885 2885 2885 0
23 20241120 195400 514295170 2885 2885 2885 2885 0
24 20241120 195300 514295170 2885 2885 2885 2885 0
25 20241120 195200 514295170 2885 2885 2885 2885 0
26 20241120 195100 514295170 2885 2885 2885 2885 0
27 20241120 195000 514295170 2885 2885 2885 2885 0
28 20241120 194900 514295170 2885 2885 2885 2885 0
29 20241120 194800 514295170 2885 2885 2885 2885 0
30 20241120 194700 514295170 2885 2885 2885 2885 0
31 20241120 194600 514295170 2885 2885 2885 2885 0
32 20241120 194500 514295170 2885 2885 2885 2885 1866
33 20241120 194400 514295170 2885 2885 2885 2885 0
34 20241120 194300 514295170 2885 2885 2885 2885 0
35 20241120 194200 514295170 2885 2885 2885 2885 0
36 20241120 194100 514295170 2885 2885 2885 2885 0
37 20241120 194000 514295170 2885 2885 2885 2885 0
38 20241120 193900 514295170 2885 2885 2885 2885 0
39 20241120 193800 514295170 2885 2885 2885 2885 0
40 20241120 193700 514295170 2885 2885 2885 2885 0
41 20241120 193600 514295170 2885 2885 2885 2885 0
42 20241120 193500 514295170 2885 2885 2885 2885 0
43 20241120 193400 514295170 2885 2885 2885 2885 0
44 20241120 193300 514295170 2885 2885 2885 2885 0
45 20241120 193200 514295170 2885 2885 2885 2885 0
46 20241120 193100 514295170 2885 2885 2885 2885 0
47 20241120 193000 514295170 2885 2885 2885 2885 0
48 20241120 192900 514295170 2885 2885 2885 2885 0
49 20241120 192800 514295170 2885 2885 2885 2885 0
50 20241120 192700 514295170 2885 2885 2885 2885 0
51 20241120 192600 514295170 2885 2885 2885 2885 0
52 20241120 192500 514295170 2885 2885 2885 2885 0
53 20241120 192400 514295170 2885 2885 2885 2885 0
54 20241120 192300 514295170 2885 2885 2885 2885 0
55 20241120 192200 514295170 2885 2885 2885 2885 0
56 20241120 192100 514295170 2885 2885 2885 2885 0
57 20241120 192000 514295170 2885 2885 2885 2885 0
58 20241120 191900 514295170 2885 2885 2885 2885 0
59 20241120 191800 514295170 2885 2885 2885 2885 0
60 20241120 191700 514295170 2885 2885 2885 2885 0
61 20241120 191600 514295170 2885 2885 2885 2885 0
62 20241120 191500 514295170 2885 2885 2885 2885 1866
63 20241120 191400 514295170 2885 2885 2885 2885 0
64 20241120 191300 514295170 2885 2885 2885 2885 0
65 20241120 191200 514295170 2885 2885 2885 2885 0
66 20241120 191100 514295170 2885 2885 2885 2885 0
67 20241120 191000 514295170 2885 2885 2885 2885 0
68 20241120 190900 514295170 2885 2885 2885 2885 0
69 20241120 190800 514295170 2885 2885 2885 2885 0
70 20241120 190700 514295170 2885 2885 2885 2885 0
71 20241120 190600 514295170 2885 2885 2885 2885 0
72 20241120 190500 514295170 2885 2885 2885 2885 0
73 20241120 190400 514295170 2885 2885 2885 2885 0
74 20241120 190300 514295170 2885 2885 2885 2885 0
75 20241120 190200 514295170 2885 2885 2885 2885 0
76 20241120 190100 514295170 2885 2885 2885 2885 0
77 20241120 190000 514295170 2885 2885 2885 2885 0
78 20241120 185900 514295170 2885 2885 2885 2885 0
79 20241120 185800 514295170 2885 2885 2885 2885 0
80 20241120 185700 514295170 2885 2885 2885 2885 0
81 20241120 185600 514295170 2885 2885 2885 2885 0
82 20241120 185500 514295170 2885 2885 2885 2885 0
83 20241120 185400 514295170 2885 2885 2885 2885 0
84 20241120 185300 514295170 2885 2885 2885 2885 0
85 20241120 185200 514295170 2885 2885 2885 2885 0
86 20241120 185100 514295170 2885 2885 2885 2885 0
87 20241120 185000 514295170 2885 2885 2885 2885 0
88 20241120 184900 514295170 2885 2885 2885 2885 0
89 20241120 184800 514295170 2885 2885 2885 2885 0
90 20241120 184700 514295170 2885 2885 2885 2885 0
91 20241120 184600 514295170 2885 2885 2885 2885 0
92 20241120 184500 514295170 2885 2885 2885 2885 1866
93 20241120 184400 514295170 2885 2885 2885 2885 0
94 20241120 184300 514295170 2885 2885 2885 2885 0
95 20241120 184200 514295170 2885 2885 2885 2885 0
96 20241120 184100 514295170 2885 2885 2885 2885 0
97 20241120 184000 514295170 2885 2885 2885 2885 0
98 20241120 183900 514295170 2885 2885 2885 2885 0
99 20241120 183800 514295170 2885 2885 2885 2885 0
100 20241120 183700 514295170 2885 2885 2885 2885 0
101 20241120 183600 514295170 2885 2885 2885 2885 0
102 20241120 183500 514295170 2885 2885 2885 2885 0
103 20241120 183400 514295170 2885 2885 2885 2885 0
104 20241120 183300 514295170 2885 2885 2885 2885 0
105 20241120 183200 514295170 2885 2885 2885 2885 0
106 20241120 183100 514295170 2885 2885 2885 2885 0
107 20241120 183000 514295170 2885 2885 2885 2885 0
108 20241120 182900 514295170 2885 2885 2885 2885 0
109 20241120 182800 514295170 2885 2885 2885 2885 0
110 20241120 182700 514295170 2885 2885 2885 2885 0
111 20241120 182600 514295170 2885 2885 2885 2885 0
112 20241120 182500 514295170 2885 2885 2885 2885 0
113 20241120 182400 514295170 2885 2885 2885 2885 0
114 20241120 182300 514295170 2885 2885 2885 2885 0
115 20241120 182200 514295170 2885 2885 2885 2885 0
116 20241120 182100 514295170 2885 2885 2885 2885 0
117 20241120 182000 514295170 2885 2885 2885 2885 0
118 20241120 181900 514295170 2885 2885 2885 2885 0
119 20241120 181800 514295170 2885 2885 2885 2885 0
120 20241120 181700 514295170 2885 2885 2885 2885 0
121 20241120 181600 514295170 2885 2885 2885 2885 0
122 20241120 181500 514295170 2885 2885 2885 2885 1866
123 20241120 181400 514295170 2885 2885 2885 2885 0
124 20241120 181300 514295170 2885 2885 2885 2885 0
125 20241120 181200 514295170 2885 2885 2885 2885 0
126 20241120 181100 514295170 2885 2885 2885 2885 0
127 20241120 181000 514295170 2885 2885 2885 2885 0
128 20241120 180900 514295170 2885 2885 2885 2885 0
129 20241120 180800 514295170 2885 2885 2885 2885 0
130 20241120 180700 514295170 2885 2885 2885 2885 0
131 20241120 180600 514295170 2885 2885 2885 2885 0
132 20241120 180500 514295170 2885 2885 2885 2885 0
133 20241120 180400 514295170 2885 2885 2885 2885 0
134 20241120 180300 514295170 2885 2885 2885 2885 0
135 20241120 180200 514295170 2885 2885 2885 2885 0
136 20241120 180100 514295170 2885 2885 2885 2885 0
137 20241120 180000 514295170 2885 2885 2885 2885 0
138 20241120 175900 514295170 2885 2885 2885 2885 0
139 20241120 175800 514295170 2885 2885 2885 2885 0
140 20241120 175700 514295170 2885 2885 2885 2885 0
141 20241120 175600 514295170 2885 2885 2885 2885 0
142 20241120 175500 514295170 2885 2885 2885 2885 0
143 20241120 175400 514295170 2885 2885 2885 2885 0
144 20241120 175300 514295170 2885 2885 2885 2885 0
145 20241120 175200 514295170 2885 2885 2885 2885 0
146 20241120 175100 514295170 2885 2885 2885 2885 0
147 20241120 175000 514295170 2885 2885 2885 2885 0
148 20241120 174900 514295170 2885 2885 2885 2885 0
149 20241120 174800 514295170 2885 2885 2885 2885 0
150 20241120 174700 514295170 2885 2885 2885 2885 0
151 20241120 174600 514295170 2885 2885 2885 2885 0
152 20241120 174500 514295170 2885 2885 2885 2885 1866
153 20241120 174400 514295170 2885 2885 2885 2885 0
154 20241120 174300 514295170 2885 2885 2885 2885 0
155 20241120 174200 514295170 2885 2885 2885 2885 0
156 20241120 174100 514295170 2885 2885 2885 2885 0
157 20241120 174000 514295170 2885 2885 2885 2885 0
158 20241120 173900 514295170 2885 2885 2885 2885 0
159 20241120 173800 514295170 2885 2885 2885 2885 0
160 20241120 173700 514295170 2885 2885 2885 2885 0
161 20241120 173600 514295170 2885 2885 2885 2885 0
162 20241120 173500 514295170 2885 2885 2885 2885 0
163 20241120 173400 514295170 2885 2885 2885 2885 0
164 20241120 173300 514295170 2885 2885 2885 2885 0
165 20241120 173200 514295170 2885 2885 2885 2885 0
166 20241120 173100 514295170 2885 2885 2885 2885 0
167 20241120 173000 514295170 2885 2885 2885 2885 0
168 20241120 172900 514295170 2885 2885 2885 2885 0
169 20241120 172800 514295170 2885 2885 2885 2885 0
170 20241120 172700 514295170 2885 2885 2885 2885 0
171 20241120 172600 514295170 2885 2885 2885 2885 0
172 20241120 172500 514295170 2885 2885 2885 2885 0
173 20241120 172400 514295170 2885 2885 2885 2885 0
174 20241120 172300 514295170 2885 2885 2885 2885 0
175 20241120 172200 514295170 2885 2885 2885 2885 0
176 20241120 172100 514295170 2885 2885 2885 2885 0
177 20241120 172000 514295170 2885 2885 2885 2885 0
178 20241120 171900 514295170 2885 2885 2885 2885 0
179 20241120 171800 514295170 2885 2885 2885 2885 0
180 20241120 171700 514295170 2885 2885 2885 2885 0
181 20241120 171600 514295170 2885 2885 2885 2885 0
182 20241120 171500 514295170 2885 2885 2885 2885 1866
183 20241120 171400 514295170 2885 2885 2885 2885 0
184 20241120 171300 514295170 2885 2885 2885 2885 0
185 20241120 171200 514295170 2885 2885 2885 2885 0
186 20241120 171100 514295170 2885 2885 2885 2885 0
187 20241120 171000 514295170 2885 2885 2885 2885 0
188 20241120 170900 514295170 2885 2885 2885 2885 0
189 20241120 170800 514295170 2885 2885 2885 2885 0
190 20241120 170700 514295170 2885 2885 2885 2885 0
191 20241120 170600 514295170 2885 2885 2885 2885 0
192 20241120 170500 514295170 2885 2885 2885 2885 0
193 20241120 170400 514295170 2885 2885 2885 2885 0
194 20241120 170300 514295170 2885 2885 2885 2885 0
195 20241120 170200 514295170 2885 2885 2885 2885 0
196 20241120 170100 514295170 2885 2885 2885 2885 0
197 20241120 170000 514295170 2885 2885 2885 2885 0
198 20241120 165900 514295170 2885 2885 2885 2885 0
199 20241120 165800 514295170 2885 2885 2885 2885 0
200 20241120 165700 514295170 2885 2885 2885 2885 0
201 20241120 165600 514295170 2885 2885 2885 2885 0
202 20241120 165500 514295170 2885 2885 2885 2885 0
203 20241120 165400 514295170 2885 2885 2885 2885 0
204 20241120 165300 514295170 2885 2885 2885 2885 0
205 20241120 165200 514295170 2885 2885 2885 2885 0
206 20241120 165100 514295170 2885 2885 2885 2885 0
207 20241120 165000 514295170 2885 2885 2885 2885 0
208 20241120 164900 514295170 2885 2885 2885 2885 0
209 20241120 164800 514295170 2885 2885 2885 2885 0
210 20241120 164700 514295170 2885 2885 2885 2885 0
211 20241120 164600 514295170 2885 2885 2885 2885 0
212 20241120 164500 514295170 2885 2885 2885 2885 1866
213 20241120 164400 514295170 2885 2885 2885 2885 0
214 20241120 164300 514295170 2885 2885 2885 2885 0
215 20241120 164200 514295170 2885 2885 2885 2885 0
216 20241120 164100 514295170 2885 2885 2885 2885 0
217 20241120 164000 514295170 2885 2885 2885 2885 0
218 20241120 163900 514295170 2885 2885 2885 2885 0
219 20241120 163800 514295170 2885 2885 2885 2885 0
220 20241120 163700 514295170 2885 2885 2885 2885 0
221 20241120 163600 514295170 2885 2885 2885 2885 0
222 20241120 163500 514295170 2885 2885 2885 2885 0
223 20241120 163400 514295170 2885 2885 2885 2885 0
224 20241120 163300 514295170 2885 2885 2885 2885 0
225 20241120 163200 514295170 2885 2885 2885 2885 0
226 20241120 163100 514295170 2885 2885 2885 2885 0
227 20241120 163000 514295170 2885 2885 2885 2885 0
228 20241120 162900 514295170 2885 2885 2885 2885 0
229 20241120 162800 514295170 2885 2885 2885 2885 0
230 20241120 162700 514295170 2885 2885 2885 2885 0
231 20241120 162600 514295170 2885 2885 2885 2885 0
232 20241120 162500 514295170 2885 2885 2885 2885 0
233 20241120 162400 514295170 2885 2885 2885 2885 0
234 20241120 162300 514295170 2885 2885 2885 2885 0
235 20241120 162200 514295170 2885 2885 2885 2885 0
236 20241120 162100 514295170 2885 2885 2885 2885 0
237 20241120 162000 514295170 2885 2885 2885 2885 0
238 20241120 161900 514295170 2885 2885 2885 2885 0
239 20241120 161800 514295170 2885 2885 2885 2885 0
240 20241120 161700 514295170 2885 2885 2885 2885 0
241 20241120 161600 514295170 2885 2885 2885 2885 0
242 20241120 161500 514295170 2885 2885 2885 2885 1866
243 20241120 161400 514295170 2885 2885 2885 2885 0
244 20241120 161300 514295170 2885 2885 2885 2885 0
245 20241120 161200 514295170 2885 2885 2885 2885 0
246 20241120 161100 514295170 2885 2885 2885 2885 0
247 20241120 161000 514295170 2885 2885 2885 2885 0
248 20241120 160900 514295170 2885 2885 2885 2885 0
249 20241120 160800 514295170 2885 2885 2885 2885 0
250 20241120 160700 514295170 2885 2885 2885 2885 0
251 20241120 160600 514295170 2885 2885 2885 2885 0
252 20241120 160500 514295170 2885 2885 2885 2885 0
253 20241120 160400 514295170 2885 2885 2885 2885 0
254 20241120 160300 514295170 2885 2885 2885 2885 0
255 20241120 160200 514295170 2885 2885 2885 2885 0
256 20241120 160100 514295170 2885 2885 2885 2885 0
257 20241120 160000 514295170 2885 2885 2885 2885 0
258 20241120 155900 514295170 2885 2885 2885 2885 0
259 20241120 155800 514295170 2885 2885 2885 2885 0
260 20241120 155700 514295170 2885 2885 2885 2885 0
261 20241120 155600 514295170 2885 2885 2885 2885 0
262 20241120 155500 514295170 2885 2885 2885 2885 0
263 20241120 155400 514295170 2885 2885 2885 2885 0
264 20241120 155300 514295170 2885 2885 2885 2885 0
265 20241120 155200 514295170 2885 2885 2885 2885 0
266 20241120 155100 514295170 2885 2885 2885 2885 0
267 20241120 155000 514295170 2885 2885 2885 2885 0
268 20241120 154900 514295170 2885 2885 2885 2885 0
269 20241120 154800 514295170 2885 2885 2885 2885 0
270 20241120 154700 514295170 2885 2885 2885 2885 0
271 20241120 154600 514295170 2885 2885 2885 2885 0
272 20241120 154500 514295170 2885 2885 2885 2885 1866
273 20241120 154400 514295170 2885 2885 2885 2885 0
274 20241120 154300 514295170 2885 2885 2885 2885 0
275 20241120 154200 514295170 2885 2885 2885 2885 0
276 20241120 154100 514295170 2885 2885 2885 2885 0
277 20241120 154000 514295170 2885 2885 2885 2885 0
278 20241120 153900 514295170 2885 2885 2885 2885 0
279 20241120 153800 514295170 2885 2885 2885 2885 0
280 20241120 153700 514295170 2885 2885 2885 2885 0
281 20241120 153600 514295170 2885 2885 2885 2885 0
282 20241120 153500 514295170 2885 2885 2885 2885 0
283 20241120 153400 514295170 2885 2885 2885 2885 0
284 20241120 153300 514295170 2885 2885 2885 2885 0
285 20241120 153200 514295170 2885 2885 2885 2885 0
286 20241120 153100 514295170 2885 2885 2885 2885 0
287 20241120 153000 514295170 2885 2885 2885 2885 1866
288 20241120 152900 508911760 2890 2890 2890 2890 0
289 20241120 152800 508911760 2890 2890 2890 2890 0
290 20241120 152700 508911760 2890 2890 2890 2890 0
291 20241120 152600 508911760 2890 2890 2890 2890 0
292 20241120 152500 508911760 2890 2890 2890 2890 0
293 20241120 152400 508911760 2890 2890 2890 2890 0
294 20241120 152300 508911760 2890 2890 2890 2890 0
295 20241120 152200 508911760 2890 2890 2890 2890 0
296 20241120 152100 508911760 2890 2890 2890 2890 0
297 20241120 152000 508911760 2890 2890 2890 2890 0
298 20241120 151900 508911760 2890 2890 2890 2890 12
299 20241120 151800 508877080 2890 2895 2895 2885 1478
300 20241120 151700 504610645 2885 2895 2895 2885 42
301 20241120 151600 504489345 2885 2885 2895 2885 47
302 20241120 151500 504353700 2895 2890 2895 2890 1868
303 20241120 151400 498947340 2885 2885 2890 2885 859
304 20241120 151300 496469080 2885 2890 2890 2885 5
305 20241120 151200 496454635 2885 2890 2890 2885 5
306 20241120 151100 496440195 2890 2890 2890 2885 16
307 20241120 151000 496393960 2890 2880 2890 2880 101
308 20241120 150900 496102080 2890 2880 2890 2880 3
309 20241120 150800 496093430 2890 2890 2890 2880 25
310 20241120 150700 496021190 2890 2890 2890 2880 52
311 20241120 150600 495870930 2890 2890 2890 2890 94
312 20241120 150500 495599270 2890 2890 2895 2880 562
313 20241120 150400 493977185 2880 2890 2890 2880 309
314 20241120 150300 493084195 2890 2880 2890 2880 9155
315 20241120 150200 466717785 2880 2880 2880 2880 2
316 20241120 150100 466712025 2885 2885 2890 2885 808
317 20241120 150000 464380935 2885 2885 2890 2885 4
318 20241120 145900 464369385 2890 2885 2890 2885 957
319 20241120 145800 461605940 2890 2885 2890 2885 1236
320 20241120 145700 458034080 2885 2885 2885 2885 102
321 20241120 145600 457739810 2890 2890 2890 2890 178
322 20241120 145500 457225390 2885 2885 2885 2885 1
323 20241120 145400 457222505 2885 2885 2885 2885 4
324 20241120 145300 457210965 2885 2885 2885 2885 1
325 20241120 145200 457208080 2880 2880 2880 2880 1
326 20241120 145100 457205200 2890 2890 2890 2880 1559
327 20241120 145000 452699710 2880 2890 2890 2880 2
328 20241120 144900 452693940 2880 2880 2880 2880 302
329 20241120 144800 451824180 2890 2880 2890 2880 15
330 20241120 144700 451780840 2885 2885 2885 2885 431
331 20241120 144600 450537405 2880 2885 2885 2880 16
332 20241120 144500 450491255 2880 2885 2885 2880 23
333 20241120 144400 450424905 2880 2885 2885 2880 4
334 20241120 144300 450413375 2880 2885 2885 2880 9
335 20241120 144200 450387415 2880 2880 2880 2880 11
336 20241120 144100 450355735 2880 2880 2880 2880 2
337 20241120 144000 450349975 2885 2880 2885 2880 2
338 20241120 143900 450344210 2880 2880 2880 2880 6
339 20241120 143800 450326930 2880 2880 2880 2880 1
340 20241120 143700 450324050 2885 2880 2885 2880 322
341 20241120 143600 449396580 2880 2880 2880 2880 303
342 20241120 143500 448523940 2880 2880 2880 2880 1
343 20241120 143400 448521060 2880 2880 2880 2880 1
344 20241120 143300 448518180 2880 2880 2880 2880 3
345 20241120 143200 448509540 2880 2890 2890 2880 601
346 20241120 143100 446772660 2890 2880 2890 2880 9
347 20241120 143000 446746670 2885 2880 2885 2880 81
348 20241120 142900 446512990 2880 2880 2880 2880 3
349 20241120 142800 446504350 2890 2885 2890 2885 150
350 20241120 142700 446071590 2880 2885 2885 2880 41
351 20241120 142600 445953505 2880 2880 2880 2880 2
352 20241120 142500 445947745 2880 2880 2880 2880 1
353 20241120 142400 445944865 2885 2880 2885 2880 956
354 20241120 142300 443186810 2880 2885 2885 2880 598
355 20241120 142200 441461590 2885 2885 2885 2885 1
356 20241120 142100 441458705 2885 2885 2885 2885 202
357 20241120 142000 440875935 2885 2885 2885 2885 0
358 20241120 141900 440875935 2885 2885 2885 2885 54
359 20241120 141800 440720145 2885 2890 2890 2885 23
360 20241120 141700 440653765 2890 2890 2890 2890 356
361 20241120 141600 439624925 2885 2885 2885 2885 343
362 20241120 141500 438635370 2885 2890 2890 2885 52
363 20241120 141400 438485300 2885 2890 2890 2885 1584
364 20241120 141300 433912540 2890 2890 2890 2890 0
365 20241120 141200 433912540 2890 2890 2890 2890 11
366 20241120 141100 433880750 2890 2885 2890 2880 3679
367 20241120 141000 423268230 2890 2885 2890 2885 4521
368 20241120 140900 410203410 2885 2885 2885 2885 50
369 20241120 140800 410059160 2885 2885 2885 2885 823
370 20241120 140700 407684805 2885 2885 2885 2885 1002
371 20241120 140600 404794035 2885 2885 2885 2885 100
372 20241120 140500 404505535 2885 2885 2885 2885 10
373 20241120 140400 404476685 2885 2885 2885 2885 0
374 20241120 140300 404476685 2885 2885 2885 2885 5
375 20241120 140200 404462260 2885 2885 2885 2885 0
376 20241120 140100 404462260 2885 2885 2885 2885 50
377 20241120 140000 404318010 2885 2880 2885 2880 14
378 20241120 135900 404277665 2885 2885 2885 2885 2
379 20241120 135800 404271895 2885 2885 2885 2885 0
380 20241120 135700 404271895 2885 2885 2885 2885 5
381 20241120 135600 404257470 2885 2885 2885 2885 406
382 20241120 135500 403086160 2885 2885 2885 2885 499
383 20241120 135400 401646545 2885 2885 2885 2885 501
384 20241120 135300 400201160 2885 2890 2890 2885 2
385 20241120 135200 400195385 2890 2890 2890 2890 0
386 20241120 135100 400195385 2890 2890 2890 2890 1
387 20241120 135000 400192495 2885 2885 2885 2885 0
388 20241120 134900 400192495 2885 2885 2885 2885 0
389 20241120 134800 400192495 2885 2885 2885 2885 5
390 20241120 134700 400178070 2885 2885 2885 2885 53
391 20241120 134600 400025165 2885 2885 2885 2885 42
392 20241120 134500 399903995 2890 2885 2890 2885 1050
393 20241120 134400 396874495 2885 2885 2890 2885 9
394 20241120 134300 396848520 2885 2885 2885 2885 50
395 20241120 134200 396704270 2885 2885 2885 2885 300
396 20241120 134100 395838770 2880 2880 2880 2880 0
397 20241120 134000 395838770 2880 2880 2880 2880 0
398 20241120 133900 395838770 2880 2880 2880 2880 0
399 20241120 133800 395838770 2880 2880 2880 2880 1000
400 20241120 133700 392958770 2885 2880 2885 2880 3
401 20241120 133600 392950125 2880 2880 2880 2880 2
402 20241120 133500 392944365 2880 2880 2880 2880 2
403 20241120 133400 392938605 2885 2885 2885 2885 1
404 20241120 133300 392935720 2885 2885 2885 2885 0
405 20241120 133200 392935720 2885 2885 2885 2885 1542
406 20241120 133100 388487050 2885 2885 2885 2885 0
407 20241120 133000 388487050 2885 2885 2885 2885 50
408 20241120 132900 388342800 2885 2885 2885 2885 6
409 20241120 132800 388325490 2885 2885 2885 2885 7
410 20241120 132700 388305295 2885 2885 2885 2885 9
411 20241120 132600 388279330 2880 2885 2885 2880 79
412 20241120 132500 388051765 2885 2885 2885 2885 0
413 20241120 132400 388051765 2885 2885 2885 2885 25
414 20241120 132300 387979640 2885 2885 2885 2885 0
415 20241120 132200 387979640 2885 2885 2885 2885 1
416 20241120 132100 387976755 2885 2885 2885 2885 1
417 20241120 132000 387973870 2880 2880 2880 2880 0
418 20241120 131900 387973870 2880 2885 2885 2880 901
419 20241120 131800 385378985 2885 2885 2885 2885 40
420 20241120 131700 385263585 2885 2885 2885 2885 0
421 20241120 131600 385263585 2885 2885 2885 2885 1
422 20241120 131500 385260700 2885 2885 2885 2885 0
423 20241120 131400 385260700 2885 2885 2885 2885 0
424 20241120 131300 385260700 2885 2885 2885 2885 501
425 20241120 131200 383815315 2885 2880 2885 2880 12
426 20241120 131100 383780740 2880 2880 2880 2880 3
427 20241120 131000 383772100 2880 2880 2880 2880 1
428 20241120 130900 383769220 2880 2880 2880 2880 1
429 20241120 130800 383766340 2875 2875 2875 2875 0
430 20241120 130700 383766340 2875 2875 2875 2875 0
431 20241120 130600 383766340 2875 2875 2875 2875 0
432 20241120 130500 383766340 2875 2875 2875 2875 0
433 20241120 130400 383766340 2875 2885 2885 2875 31
434 20241120 130300 383677205 2885 2885 2885 2885 50
435 20241120 130200 383532955 2885 2885 2885 2885 1
436 20241120 130100 383530070 2885 2885 2885 2885 365
437 20241120 130000 382477045 2885 2885 2885 2885 805
438 20241120 125900 380154620 2885 2885 2885 2885 1
439 20241120 125800 380151735 2885 2880 2885 2880 110
440 20241120 125700 379834390 2880 2880 2880 2880 88
441 20241120 125600 379580950 2880 2880 2880 2880 40
442 20241120 125500 379465750 2880 2880 2880 2880 1116
443 20241120 125400 376251670 2880 2880 2880 2880 1429
444 20241120 125300 372136150 2885 2885 2885 2885 52
445 20241120 125200 371986130 2885 2885 2885 2885 27
446 20241120 125100 371908235 2885 2885 2885 2885 0
447 20241120 125000 371908235 2885 2885 2885 2885 20
448 20241120 124900 371850535 2885 2885 2885 2885 8
449 20241120 124800 371827455 2885 2885 2885 2885 22
450 20241120 124700 371763985 2885 2885 2885 2885 4
451 20241120 124600 371752445 2885 2885 2885 2885 0
452 20241120 124500 371752445 2885 2885 2885 2885 3
453 20241120 124400 371743790 2885 2885 2885 2885 30
454 20241120 124300 371657240 2885 2885 2885 2885 0
455 20241120 124200 371657240 2885 2885 2885 2885 2
456 20241120 124100 371651470 2880 2880 2880 2880 31
457 20241120 124000 371562190 2875 2875 2875 2875 0
458 20241120 123900 371562190 2875 2875 2875 2875 0
459 20241120 123800 371562190 2875 2875 2875 2875 0
460 20241120 123700 371562190 2875 2875 2875 2875 0
461 20241120 123600 371562190 2875 2875 2875 2875 0
462 20241120 123500 371562190 2875 2880 2880 2875 184
463 20241120 123400 371033180 2885 2885 2885 2885 2
464 20241120 123300 371027410 2885 2885 2885 2885 11
465 20241120 123200 370995675 2885 2875 2885 2875 3
466 20241120 123100 370987030 2880 2880 2880 2880 4
467 20241120 123000 370975510 2885 2885 2885 2885 0
468 20241120 122900 370975510 2885 2885 2885 2885 1
469 20241120 122800 370972625 2890 2885 2890 2885 2
470 20241120 122700 370966850 2890 2885 2890 2885 401
471 20241120 122600 369809960 2885 2885 2885 2885 1334
472 20241120 122500 365961370 2885 2885 2885 2885 0
473 20241120 122400 365961370 2885 2885 2885 2885 5
474 20241120 122300 365946945 2885 2880 2885 2880 42
475 20241120 122200 365825880 2880 2880 2880 2880 54
476 20241120 122100 365670360 2880 2880 2880 2875 188
477 20241120 122000 365129850 2875 2875 2875 2875 501
478 20241120 121900 363689475 2885 2885 2885 2885 6
479 20241120 121800 363672165 2875 2885 2885 2875 12
480 20241120 121700 363637645 2885 2880 2885 2875 31
481 20241120 121600 363548420 2890 2890 2890 2890 0
482 20241120 121500 363548420 2890 2880 2890 2870 30343
483 20241120 121400 276151240 2880 2880 2880 2880 400
484 20241120 121300 274999240 2880 2875 2880 2875 2260
485 20241120 121200 268501690 2880 2880 2880 2880 1
486 20241120 121100 268498810 2880 2875 2880 2875 110
487 20241120 121000 268182510 2880 2880 2880 2880 50
488 20241120 120900 268038510 2880 2880 2880 2880 1
489 20241120 120800 268035630 2875 2875 2875 2875 48
490 20241120 120700 267897630 2880 2880 2880 2880 0
491 20241120 120600 267897630 2880 2880 2880 2880 15
492 20241120 120500 267854430 2880 2880 2880 2880 34
493 20241120 120400 267756510 2880 2880 2880 2880 118
494 20241120 120300 267416670 2875 2875 2875 2875 1313
495 20241120 120200 263641795 2875 2875 2875 2875 302
496 20241120 120100 262773545 2870 2880 2880 2870 753
497 20241120 120000 260608465 2875 2875 2875 2875 20
498 20241120 115900 260550965 2880 2875 2880 2875 40
499 20241120 115800 260435865 2880 2880 2880 2880 5
500 20241120 115700 260421465 2880 2880 2880 2880 0
501 20241120 115600 260421465 2880 2880 2880 2880 0
502 20241120 115500 260421465 2880 2880 2880 2880 73
503 20241120 115400 260211225 2880 2880 2880 2880 0
504 20241120 115300 260211225 2880 2880 2880 2880 1
505 20241120 115200 260208345 2875 2875 2875 2875 0
506 20241120 115100 260208345 2875 2875 2875 2875 2
507 20241120 115000 260202595 2880 2880 2880 2880 16
508 20241120 114900 260156515 2880 2880 2880 2880 0
509 20241120 114800 260156515 2880 2880 2880 2880 0
510 20241120 114700 260156515 2880 2880 2880 2880 2
511 20241120 114600 260150755 2880 2875 2880 2875 43
512 20241120 114500 260026930 2875 2875 2875 2875 0
513 20241120 114400 260026930 2875 2875 2875 2875 50
514 20241120 114300 259883180 2875 2875 2880 2875 3328
515 20241120 114200 250313555 2875 2875 2875 2875 44
516 20241120 114100 250187055 2875 2875 2875 2875 1
517 20241120 114000 250184180 2875 2875 2875 2870 262
518 20241120 113900 249431900 2875 2875 2875 2875 65
519 20241120 113800 249245025 2875 2875 2875 2875 57
520 20241120 113700 249081150 2875 2875 2875 2875 22
521 20241120 113600 249017900 2875 2875 2875 2875 1355
522 20241120 113500 245122275 2875 2875 2875 2875 111
523 20241120 113400 244803150 2875 2875 2875 2875 6
524 20241120 113300 244785900 2880 2870 2880 2870 64
525 20241120 113200 244602020 2870 2870 2870 2870 0
526 20241120 113100 244602020 2870 2870 2870 2870 0
527 20241120 113000 244602020 2870 2870 2870 2870 35
528 20241120 112900 244501570 2880 2880 2880 2880 2
529 20241120 112800 244495810 2880 2880 2880 2880 50
530 20241120 112700 244351810 2880 2880 2880 2880 1
531 20241120 112600 244348930 2880 2875 2880 2875 80
532 20241120 112500 244118680 2875 2880 2880 2875 1010
533 20241120 112400 241214880 2880 2880 2880 2880 50
534 20241120 112300 241070880 2880 2880 2880 2880 1
535 20241120 112200 241068000 2880 2880 2880 2880 10
536 20241120 112100 241039200 2880 2880 2880 2880 25
537 20241120 112000 240967200 2880 2880 2880 2880 16
538 20241120 111900 240921120 2880 2880 2880 2880 3
539 20241120 111800 240912480 2880 2880 2880 2880 94
540 20241120 111700 240641760 2880 2875 2880 2875 221
541 20241120 111600 240006375 2875 2875 2875 2875 1
542 20241120 111500 240003500 2875 2870 2875 2870 22
543 20241120 111400 239940350 2875 2875 2880 2875 25577
544 20241120 111300 166406450 2875 2880 2880 2875 4
545 20241120 111200 166394935 2880 2880 2880 2880 8
546 20241120 111100 166371895 2880 2880 2880 2880 37
547 20241120 111000 166265335 2875 2875 2875 2875 297
548 20241120 110900 165411460 2880 2880 2880 2880 99
549 20241120 110800 165126340 2880 2875 2880 2875 10
550 20241120 110700 165097575 2880 2880 2880 2880 1005
551 20241120 110600 162203175 2880 2880 2880 2880 401
552 20241120 110500 161048295 2880 2880 2880 2880 228
553 20241120 110400 160391655 2880 2875 2880 2875 121
554 20241120 110300 160043675 2875 2875 2875 2875 100
555 20241120 110200 159756175 2880 2880 2880 2880 5
556 20241120 110100 159741775 2880 2875 2880 2875 372
557 20241120 110000 158672265 2880 2880 2880 2880 13
558 20241120 105900 158634825 2880 2880 2880 2880 100
559 20241120 105800 158346825 2880 2880 2880 2880 27
560 20241120 105700 158269065 2880 2880 2880 2880 3
561 20241120 105600 158260425 2880 2880 2880 2880 0
562 20241120 105500 158260425 2880 2875 2880 2875 50
563 20241120 105400 158116575 2875 2875 2875 2875 248
564 20241120 105300 157403575 2875 2875 2875 2875 3
565 20241120 105200 157394950 2875 2875 2875 2875 2
566 20241120 105100 157389200 2880 2880 2880 2880 2
567 20241120 105000 157383440 2880 2875 2880 2875 52
568 20241120 104900 157233930 2875 2880 2880 2875 106
569 20241120 104800 156929155 2880 2880 2880 2880 0
570 20241120 104700 156929155 2880 2880 2880 2880 14
571 20241120 104600 156888835 2880 2880 2880 2880 32
572 20241120 104500 156796675 2880 2875 2880 2870 2608
573 20241120 104400 149296005 2875 2870 2875 2870 1729
574 20241120 104300 144333630 2875 2875 2875 2875 0
575 20241120 104200 144333630 2875 2875 2875 2875 30
576 20241120 104100 144247380 2875 2870 2875 2870 33
577 20241120 104000 144152660 2870 2870 2870 2870 0
578 20241120 103900 144152660 2870 2870 2870 2870 3100
579 20241120 103800 135255660 2870 2870 2870 2870 505
580 20241120 103700 133806310 2875 2875 2875 2875 54
581 20241120 103600 133651060 2870 2870 2875 2870 81
582 20241120 103500 133418585 2875 2875 2875 2875 1
583 20241120 103400 133415710 2875 2875 2875 2875 8
584 20241120 103300 133392710 2875 2870 2875 2870 12
585 20241120 103200 133358215 2875 2875 2875 2875 3
586 20241120 103100 133349590 2870 2875 2875 2870 101
587 20241120 103000 133059665 2880 2880 2880 2875 70
588 20241120 102900 132858315 2880 2880 2880 2880 600
589 20241120 102800 131130315 2880 2880 2880 2880 100
590 20241120 102700 130842315 2875 2870 2875 2870 692
591 20241120 102600 128854560 2875 2875 2875 2875 103
592 20241120 102500 128558435 2875 2875 2875 2875 0
593 20241120 102400 128558435 2875 2875 2875 2875 202
594 20241120 102300 127977685 2875 2870 2875 2870 45
595 20241120 102200 127848525 2875 2875 2875 2875 312
596 20241120 102100 126951525 2875 2875 2875 2875 3
597 20241120 102000 126942900 2875 2875 2875 2875 5
598 20241120 101900 126928525 2875 2875 2875 2875 1
599 20241120 101800 126925650 2875 2880 2880 2875 63
600 20241120 101700 126744460 2880 2880 2880 2880 1
601 20241120 101600 126741580 2875 2875 2875 2875 460
602 20241120 101500 125419080 2880 2880 2880 2880 35
603 20241120 101400 125318280 2880 2880 2880 2880 64
604 20241120 101300 125133960 2880 2880 2880 2880 35
605 20241120 101200 125033160 2875 2880 2880 2875 40
606 20241120 101100 124918110 2875 2875 2880 2875 55
607 20241120 101000 124759980 2880 2875 2880 2875 58
608 20241120 100900 124592985 2875 2880 2880 2875 88
609 20241120 100800 124339555 2880 2875 2880 2870 651
610 20241120 100700 122467970 2875 2875 2875 2870 340
611 20241120 100600 121491550 2875 2875 2875 2875 1
612 20241120 100500 121488675 2875 2875 2875 2875 0
613 20241120 100400 121488675 2875 2875 2875 2875 30
614 20241120 100300 121402425 2875 2875 2875 2870 118
615 20241120 100200 121063750 2875 2875 2875 2875 41
616 20241120 100100 120945875 2870 2870 2870 2870 0
617 20241120 100000 120945875 2870 2870 2870 2865 135
618 20241120 095900 120558475 2875 2880 2880 2870 684
619 20241120 095800 118590020 2880 2880 2880 2880 20
620 20241120 095700 118532420 2880 2880 2880 2880 27
621 20241120 095600 118454660 2880 2875 2880 2875 16
622 20241120 095500 118408595 2870 2880 2880 2870 1662
623 20241120 095400 113630270 2875 2875 2875 2875 178
624 20241120 095300 113118520 2875 2875 2880 2875 4207
625 20241120 095200 101022530 2875 2875 2875 2875 116
626 20241120 095100 100689030 2875 2870 2875 2870 501
627 20241120 095000 99251150 2875 2875 2875 2875 4
628 20241120 094900 99239650 2875 2875 2875 2875 1
629 20241120 094800 99236775 2870 2875 2875 2870 110
630 20241120 094700 98920575 2875 2875 2875 2875 1478
631 20241120 094600 94671325 2875 2875 2875 2875 501
632 20241120 094500 93230950 2875 2870 2875 2870 4961
633 20241120 094400 78989050 2870 2870 2870 2870 2
634 20241120 094300 78983310 2870 2865 2870 2865 249
635 20241120 094200 78269730 2870 2870 2870 2865 111
636 20241120 094100 77951660 2865 2870 2870 2865 222
637 20241120 094000 77314525 2870 2870 2870 2865 307
638 20241120 093900 76433940 2870 2865 2870 2865 781
639 20241120 093800 74196280 2865 2865 2865 2865 15
640 20241120 093700 74153305 2865 2865 2865 2865 2
641 20241120 093600 74147575 2865 2865 2865 2860 44
642 20241120 093500 74021700 2865 2865 2865 2860 460
643 20241120 093400 72705535 2865 2865 2865 2865 192
644 20241120 093300 72155455 2865 2865 2865 2860 163
645 20241120 093200 71688465 2865 2860 2865 2860 17
646 20241120 093100 71639770 2865 2870 2870 2865 970
647 20241120 093000 68860630 2870 2870 2870 2865 226
648 20241120 092900 68213080 2870 2870 2870 2870 27
649 20241120 092800 68135590 2870 2870 2875 2865 85
650 20241120 092700 67891630 2875 2865 2875 2865 2153
651 20241120 092600 61712995 2865 2865 2865 2865 300
652 20241120 092500 60853495 2865 2865 2870 2865 3201
653 20241120 092400 51682615 2870 2870 2870 2870 662
654 20241120 092300 49782675 2870 2870 2875 2870 629
655 20241120 092200 47977380 2870 2875 2875 2865 64
656 20241120 092100 47793615 2870 2865 2870 2860 2312
657 20241120 092000 41164300 2865 2860 2865 2855 3416
658 20241120 091900 31394440 2860 2865 2865 2860 21
659 20241120 091800 31334360 2855 2860 2865 2855 2423
660 20241120 091700 24405135 2860 2860 2860 2855 111
661 20241120 091600 24087680 2855 2855 2860 2850 1112
662 20241120 091500 20913505 2855 2855 2855 2855 23
663 20241120 091400 20847840 2855 2860 2860 2855 517
664 20241120 091300 19371775 2860 2860 2860 2860 544
665 20241120 091200 17815935 2860 2860 2860 2860 0
666 20241120 091100 17815935 2860 2860 2860 2860 37
667 20241120 091000 17710115 2860 2855 2860 2850 316
668 20241120 090900 16808880 2855 2855 2855 2855 353
669 20241120 090800 15801065 2855 2855 2855 2855 3
670 20241120 090700 15792500 2860 2860 2860 2855 48
671 20241120 090600 15655400 2845 2855 2860 2845 688
672 20241120 090500 13691815 2855 2855 2855 2850 772
673 20241120 090400 11489270 2855 2855 2855 2855 123
674 20241120 090300 11138105 2855 2855 2855 2845 2245
675 20241120 090200 4747820 2845 2845 2855 2845 462
676 20241120 090100 3432375 2855 2850 2855 2845 102
677 20241120 090000 3141750 2845 2845 2850 2845 1104